LTM
Ltimindtree Limited
Historical option data for LTM
10 Apr 2026 11:50 PM IST
| LTM 28-Apr-2026 (17d) 4350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.03
Theta: -2.73
Gamma: 0.00116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 4503.70 | 213.35 | -71.29999999999998 | 27.94 | 12 | -1 | 189 | |||||||||
| 9 Apr | 4572.00 | 286.4 | 34.8 | 30.76 | 13 | -7 | 191 | |||||||||
| 8 Apr | 4523.00 | 251.6 | 46.8 | 28.83 | 69 | -9 | 199 | |||||||||
| 7 Apr | 4442.50 | 204.5 | 67.05 | 30.8 | 450 | -10 | 209 | |||||||||
| 6 Apr | 4307.40 | 136.35 | -5.55 | 35.05 | 236 | 21 | 221 | |||||||||
| 2 Apr | 4303.90 | 140.15 | 66.35 | 34.2 | 298 | 50 | 199 | |||||||||
| 1 Apr | 4107.00 | 73.95 | 12.45 | 34.63 | 128 | -12 | 147 | |||||||||
| 30 Mar | 4013.80 | 61.1 | -29.05 | 35.48 | 43 | 0 | 159 | |||||||||
| 27 Mar | 4200.70 | 94.95 | -10.55 | 29.7 | 95 | 22 | 159 | |||||||||
| 25 Mar | 4292.90 | 101.9 | -264.05 | 22.66 | 186 | 127 | 127 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 4211.50 | 365.95 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 23 Mar | 4105.60 | 365.95 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4298.80 | 365.95 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 19 Mar | 4198.50 | 365.95 | 0 | 1.94 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4298.80 | 365.95 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 17 Mar | 4189.20 | 365.95 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4207.10 | 365.95 | 0 | 1.9 | 0 | 0 | 0 | |||||||||
| 13 Mar | 4206.50 | 365.95 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4323.60 | 365.95 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 11 Mar | 4262.70 | 365.95 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 10 Mar | 4323.10 | 365.95 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 9 Mar | 4317.20 | 365.95 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 6 Mar | 4292.00 | 365.95 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 5 Mar | 4306.40 | 365.95 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4349.30 | 365.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4404.40 | 365.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4462.00 | 365.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Ltimindtree Limited - strike price 4350 expiring on 28APR2026
Delta for 4350 CE is 0.74
Historical price for 4350 CE is as follows
On 10 Apr LTM was trading at 4503.70. The strike last trading price was 213.35, which was -71.29999999999998 lower than the previous day. The implied volatity was 27.94, the open interest changed by -1 which decreased total open position to 189
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 286.4, which was 34.8 higher than the previous day. The implied volatity was 30.76, the open interest changed by -7 which decreased total open position to 191
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 251.6, which was 46.8 higher than the previous day. The implied volatity was 28.83, the open interest changed by -9 which decreased total open position to 199
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 204.5, which was 67.05 higher than the previous day. The implied volatity was 30.8, the open interest changed by -10 which decreased total open position to 209
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 136.35, which was -5.55 lower than the previous day. The implied volatity was 35.05, the open interest changed by 21 which increased total open position to 221
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 140.15, which was 66.35 higher than the previous day. The implied volatity was 34.2, the open interest changed by 50 which increased total open position to 199
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 73.95, which was 12.45 higher than the previous day. The implied volatity was 34.63, the open interest changed by -12 which decreased total open position to 147
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 61.1, which was -29.05 lower than the previous day. The implied volatity was 35.48, the open interest changed by 0 which decreased total open position to 159
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 94.95, which was -10.55 lower than the previous day. The implied volatity was 29.7, the open interest changed by 22 which increased total open position to 159
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 101.9, which was -264.05 lower than the previous day. The implied volatity was 22.66, the open interest changed by 127 which increased total open position to 127
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LTM was trading at 4207.10. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LTM was trading at 4206.50. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LTM was trading at 4323.60. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LTM was trading at 4262.70. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LTM was trading at 4323.10. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 9 Mar LTM was trading at 4317.20. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 6 Mar LTM was trading at 4292.00. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LTM was trading at 4306.40. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 4 Mar LTM was trading at 4349.30. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LTM was trading at 4404.40. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LTM was trading at 4462.00. The strike last trading price was 365.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| LTM 28-Apr-2026 (17d) 4350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.04
Theta: -3.69
Gamma: 0.00086
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 4503.70 | 93.5 | 20.299999999999997 | 41.33 | 133 | -12 | 402 |
| 9 Apr | 4572.00 | 73.05 | -10.05 | 41.75 | 124 | 8 | 415 |
| 8 Apr | 4523.00 | 77.1 | -55.55 | 38.77 | 233 | 93 | 407 |
| 7 Apr | 4442.50 | 133.2 | -225.4 | 45.53 | 147 | 0 | 314 |
| 6 Apr | 4307.40 | 358.6 | 16.75 | - | 0 | 0 | 314 |
| 2 Apr | 4303.90 | 358.6 | 16.75 | - | 0 | 0 | 314 |
| 1 Apr | 4107.00 | 358.6 | 16.75 | - | 0 | 0 | 314 |
| 30 Mar | 4013.80 | 358.6 | 16.75 | 38.61 | 12 | 0 | 313 |
| 27 Mar | 4200.70 | 329.1 | 54.65 | 52.28 | 99 | 64 | 313 |
| 25 Mar | 4292.90 | 287 | 121.8 | 51.58 | 286 | 249 | 249 |
| 24 Mar | 4211.50 | 165.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 4105.60 | 165.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4298.80 | 165.2 | 0 | 1.04 | 0 | 0 | 0 |
| 19 Mar | 4198.50 | 165.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4298.80 | 165.2 | 0 | 0 | 0 | 0 | 0 |
| 17 Mar | 4189.20 | 165.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4207.10 | 165.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4206.50 | 165.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4323.60 | 165.2 | 0 | 0.42 | 0 | 0 | 0 |
| 11 Mar | 4262.70 | 165.2 | 0 | 0.07 | 0 | 0 | 0 |
| 10 Mar | 4323.10 | 165.2 | 0 | 0.93 | 0 | 0 | 0 |
| 9 Mar | 4317.20 | 165.2 | 0 | 0.35 | 0 | 0 | 0 |
| 6 Mar | 4292.00 | 165.2 | 0 | 0.2 | 0 | 0 | 0 |
| 5 Mar | 4306.40 | 165.2 | 0 | 0.39 | 0 | 0 | 0 |
| 4 Mar | 4349.30 | 165.2 | 0 | 1.3 | 0 | 0 | 0 |
| 2 Mar | 4404.40 | 165.2 | 0 | 1.46 | 0 | 0 | 0 |
| 27 Feb | 4462.00 | 165.2 | 0 | 2.78 | 0 | 0 | 0 |
For Ltimindtree Limited - strike price 4350 expiring on 28APR2026
Delta for 4350 PE is -0.33
Historical price for 4350 PE is as follows
On 10 Apr LTM was trading at 4503.70. The strike last trading price was 93.5, which was 20.299999999999997 higher than the previous day. The implied volatity was 41.33, the open interest changed by -12 which decreased total open position to 402
On 9 Apr LTM was trading at 4572.00. The strike last trading price was 73.05, which was -10.05 lower than the previous day. The implied volatity was 41.75, the open interest changed by 8 which increased total open position to 415
On 8 Apr LTM was trading at 4523.00. The strike last trading price was 77.1, which was -55.55 lower than the previous day. The implied volatity was 38.77, the open interest changed by 93 which increased total open position to 407
On 7 Apr LTM was trading at 4442.50. The strike last trading price was 133.2, which was -225.4 lower than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 314
On 6 Apr LTM was trading at 4307.40. The strike last trading price was 358.6, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 314
On 2 Apr LTM was trading at 4303.90. The strike last trading price was 358.6, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 314
On 1 Apr LTM was trading at 4107.00. The strike last trading price was 358.6, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 314
On 30 Mar LTM was trading at 4013.80. The strike last trading price was 358.6, which was 16.75 higher than the previous day. The implied volatity was 38.61, the open interest changed by 0 which decreased total open position to 313
On 27 Mar LTM was trading at 4200.70. The strike last trading price was 329.1, which was 54.65 higher than the previous day. The implied volatity was 52.28, the open interest changed by 64 which increased total open position to 313
On 25 Mar LTM was trading at 4292.90. The strike last trading price was 287, which was 121.8 higher than the previous day. The implied volatity was 51.58, the open interest changed by 249 which increased total open position to 249
On 24 Mar LTM was trading at 4211.50. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LTM was trading at 4105.60. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LTM was trading at 4298.80. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 19 Mar LTM was trading at 4198.50. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar LTM was trading at 4298.80. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 17 Mar LTM was trading at 4189.20. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar LTM was trading at 4207.10. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LTM was trading at 4206.50. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LTM was trading at 4323.60. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LTM was trading at 4262.70. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LTM was trading at 4323.10. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 9 Mar LTM was trading at 4317.20. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 6 Mar LTM was trading at 4292.00. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 5 Mar LTM was trading at 4306.40. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 4 Mar LTM was trading at 4349.30. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 2 Mar LTM was trading at 4404.40. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LTM was trading at 4462.00. The strike last trading price was 165.2, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
